4957 ヤスハラケミカル(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	975	975	975	975	500	975
2006-12-28	980	980	980	980	100	980
2006-12-26	970	979	969	979	500	979
2006-12-25	976	986	973	973	700	973
2006-12-22	979	979	975	975	400	975
2006-12-21	971	982	971	980	1,500	980
2006-12-20	985	986	981	981	700	981
2006-12-19	989	995	986	995	700	995
2006-12-18	1,004	1,004	990	990	300	990
2006-12-15	1,014	1,014	992	992	3,600	992
2006-12-14	1,000	1,010	999	1,010	2,000	1,010
2006-12-13	991	1,000	984	1,000	1,600	1,000
2006-12-12	989	1,000	989	1,000	600	1,000
2006-12-11	999	999	989	999	3,700	999
2006-12-08	999	999	980	980	3,000	980
2006-12-07	980	980	980	980	2,000	980
2006-12-06	976	976	953	964	2,400	964
2006-12-05	967	976	952	959	1,900	959
2006-12-04	951	967	950	967	900	967
2006-12-01	959	959	948	948	1,400	948
2006-11-30	949	953	949	949	500	949
2006-11-29	948	948	948	948	100	948
2006-11-28	949	951	949	951	500	951
2006-11-27	950	950	947	948	600	948
2006-11-24	952	952	947	947	3,500	947
2006-11-22	960	960	953	953	200	953
2006-11-21	965	965	965	965	100	965
2006-11-20	974	974	965	965	800	965
2006-11-17	974	974	974	974	400	974
2006-11-16	974	975	974	974	1,800	974
2006-11-15	978	978	974	974	3,700	974
2006-11-14	975	978	975	978	1,000	978
2006-11-13	974	975	973	974	15,200	974
2006-11-10	976	976	976	976	100	976
2006-11-09	984	984	974	974	800	974
2006-11-08	983	984	983	984	200	984
2006-11-07	975	980	974	980	3,400	980
2006-11-06	985	985	974	974	4,100	974
2006-11-02	975	975	974	975	2,200	975
2006-11-01	980	980	980	980	200	980
2006-10-31	980	980	976	976	200	976
2006-10-30	974	980	974	980	2,200	980
2006-10-27	974	977	974	975	2,300	975
2006-10-26	975	975	974	974	300	974
2006-10-25	974	976	974	976	300	976
2006-10-24	976	976	974	974	300	974
2006-10-23	974	975	974	975	900	975
2006-10-20	974	974	974	974	900	974
2006-10-19	974	974	974	974	100	974
2006-10-18	974	974	974	974	1,100	974
2006-10-17	974	975	974	975	600	975
2006-10-16	978	978	974	974	3,600	974
2006-10-13	978	980	975	980	2,700	980
2006-10-11	978	979	978	979	300	979
2006-10-10	979	979	979	979	100	979
2006-10-06	980	980	974	974	1,600	974
2006-10-05	974	975	974	974	1,400	974
2006-10-04	974	974	974	974	1,100	974
2006-10-03	973	975	973	974	2,100	974
2006-10-02	973	973	963	963	400	963
2006-09-29	957	975	957	974	3,200	974
2006-09-28	974	975	974	975	400	975
2006-09-27	960	974	960	974	1,200	974
2006-09-26	976	976	974	975	400	975
2006-09-25	983	983	976	976	300	976
2006-09-22	979	979	979	979	100	979
2006-09-21	979	979	978	978	400	978
2006-09-20	980	980	978	978	200	978
2006-09-19	980	982	978	978	300	978
2006-09-15	990	990	977	977	6,900	977
2006-09-14	976	988	976	988	1,300	988
2006-09-13	981	981	975	976	600	976
2006-09-12	977	977	974	974	1,400	974
2006-09-08	977	977	976	976	200	976
2006-09-07	985	985	980	980	1,200	980
2006-09-06	988	988	979	987	1,400	987
2006-09-05	976	984	976	980	700	980
2006-09-04	985	985	975	978	500	978
2006-09-01	985	986	985	986	400	986
2006-08-31	982	985	974	982	1,700	982
2006-08-30	981	981	978	978	800	978
2006-08-29	980	988	978	988	1,400	988
2006-08-28	981	988	981	988	300	988
2006-08-25	989	989	980	989	600	989
2006-08-24	990	990	978	988	500	988
2006-08-23	979	990	975	990	1,200	990
2006-08-22	974	975	974	974	1,300	974
2006-08-21	974	974	974	974	1,600	974
2006-08-18	975	976	974	976	1,700	976
2006-08-17	974	974	974	974	900	974
2006-08-16	974	974	974	974	2,400	974
2006-08-15	980	980	974	974	4,200	974
2006-08-14	974	980	974	980	1,200	980
2006-08-11	976	976	974	974	700	974
2006-08-09	979	979	975	979	500	979
2006-08-08	979	979	979	979	300	979
2006-08-07	984	985	976	976	1,400	976
2006-08-04	979	979	974	974	400	974
2006-08-03	975	975	965	974	1,800	974
2006-08-02	974	984	974	984	300	984
2006-08-01	984	984	984	984	500	984
2006-07-31	974	974	974	974	800	974
2006-07-28	974	974	974	974	800	974
2006-07-27	974	974	974	974	500	974
2006-07-26	974	974	974	974	1,000	974
2006-07-25	976	977	975	975	1,900	975
2006-07-24	993	993	976	986	5,000	986
2006-07-21	978	980	974	974	700	974
2006-07-20	975	977	974	977	1,100	977
2006-07-19	976	978	974	974	1,100	974
2006-07-18	999	999	975	975	3,700	975
2006-07-14	975	980	975	980	1,100	980
2006-07-13	980	980	974	974	1,000	974
2006-07-12	952	974	952	974	6,500	974
2006-07-11	976	981	976	981	500	981
2006-07-10	982	985	976	976	800	976
2006-07-07	982	982	981	981	600	981
2006-07-06	1,000	1,000	998	998	1,200	998
2006-07-05	990	990	990	990	200	990
2006-07-04	981	983	981	982	400	982
2006-07-03	998	998	985	985	200	985
2006-06-30	999	999	990	998	600	998
2006-06-29	990	990	980	980	300	980
2006-06-28	990	990	990	990	100	990
2006-06-27	1,009	1,009	990	990	2,300	990
2006-06-26	994	994	980	990	2,800	990
2006-06-23	976	978	974	975	4,700	975
2006-06-21	980	985	974	974	400	974
2006-06-20	979	979	970	978	900	978
2006-06-19	981	981	980	980	600	980
2006-06-16	985	985	978	978	1,200	978
2006-06-15	995	998	980	980	4,700	980
2006-06-14	961	980	961	980	1,900	980
2006-06-13	975	975	965	965	1,800	965
2006-06-12	962	975	962	975	400	975
2006-06-09	950	999	950	999	2,700	999
2006-06-08	970	975	947	959	4,400	959
2006-06-07	947	983	947	983	6,600	983
2006-06-06	1,011	1,011	945	947	8,700	947
2006-06-05	1,010	1,010	1,010	1,010	3,100	1,010
2006-06-02	1,010	1,010	1,010	1,010	11,600	1,010
2006-06-01	1,012	1,012	1,010	1,010	700	1,010
2006-05-31	1,010	1,010	1,010	1,010	14,100	1,010
2006-05-30	1,014	1,015	1,010	1,012	3,700	1,012
2006-05-29	1,013	1,013	1,010	1,010	1,300	1,010
2006-05-26	1,011	1,012	1,010	1,010	700	1,010
2006-05-25	1,010	1,011	1,010	1,011	6,800	1,011
2006-05-24	1,010	1,012	1,010	1,010	13,400	1,010
2006-05-23	1,010	1,011	1,010	1,010	1,700	1,010
2006-05-22	1,011	1,012	1,010	1,010	4,200	1,010
2006-05-19	1,010	1,015	1,010	1,010	1,700	1,010
2006-05-18	1,010	1,014	1,010	1,010	5,100	1,010
2006-05-17	1,010	1,014	1,005	1,010	2,800	1,010
2006-05-16	1,020	1,025	1,010	1,010	1,200	1,010
2006-05-15	1,022	1,022	1,015	1,015	5,400	1,015
2006-05-12	1,010	1,015	1,010	1,015	6,000	1,015
2006-05-11	1,011	1,014	1,010	1,011	1,200	1,011
2006-05-10	1,029	1,029	1,010	1,010	2,000	1,010
2006-05-09	1,010	1,023	1,010	1,010	1,300	1,010
2006-05-08	1,012	1,013	1,002	1,010	2,900	1,010
2006-05-02	1,000	1,001	992	993	4,800	993
2006-05-01	980	1,003	975	997	13,000	997
2006-04-28	1,011	1,025	1,006	1,019	2,900	1,019
2006-04-27	1,005	1,025	1,005	1,010	7,100	1,010
2006-04-26	1,037	1,037	1,010	1,023	4,500	1,023
2006-04-25	1,046	1,046	1,039	1,043	900	1,043
2006-04-24	1,036	1,041	1,036	1,040	2,600	1,040
2006-04-21	1,045	1,055	1,041	1,055	4,300	1,055
2006-04-20	1,052	1,059	1,051	1,051	2,900	1,051
2006-04-19	1,051	1,054	1,050	1,053	1,100	1,053
2006-04-18	1,052	1,059	1,047	1,047	2,900	1,047
2006-04-17	1,069	1,069	1,060	1,060	6,000	1,060
2006-04-14	1,056	1,064	1,053	1,064	4,000	1,064
2006-04-13	1,060	1,060	1,051	1,055	3,200	1,055
2006-04-12	1,059	1,059	1,040	1,042	14,700	1,042
2006-04-11	1,066	1,069	1,058	1,058	5,700	1,058
2006-04-10	1,070	1,072	1,063	1,065	3,000	1,065
2006-04-07	1,063	1,065	1,063	1,063	2,100	1,063
2006-04-06	1,070	1,070	1,061	1,062	4,000	1,062
2006-04-05	1,068	1,068	1,064	1,064	5,100	1,064
2006-04-04	1,066	1,071	1,066	1,070	2,500	1,070
2006-04-03	1,074	1,074	1,066	1,072	2,300	1,072
2006-03-31	1,074	1,078	1,064	1,072	3,800	1,072
2006-03-30	1,067	1,075	1,066	1,072	1,700	1,072
2006-03-29	1,065	1,073	1,065	1,070	1,700	1,070
2006-03-28	1,059	1,079	1,059	1,068	6,100	1,068
2006-03-27	1,080	1,091	1,080	1,091	21,600	1,091
2006-03-24	1,089	1,089	1,081	1,087	4,100	1,087
2006-03-23	1,085	1,088	1,076	1,087	4,600	1,087
2006-03-22	1,080	1,083	1,071	1,083	2,200	1,083
2006-03-20	1,089	1,089	1,070	1,079	3,800	1,079
2006-03-17	1,072	1,072	1,065	1,070	1,700	1,070
2006-03-16	1,072	1,073	1,060	1,060	2,200	1,060
2006-03-15	1,092	1,092	1,061	1,071	6,100	1,071
2006-03-14	1,081	1,087	1,061	1,086	4,200	1,086
2006-03-13	1,055	1,072	1,051	1,061	4,500	1,061
2006-03-10	1,049	1,059	1,044	1,050	2,400	1,050
2006-03-09	1,060	1,060	1,050	1,050	5,900	1,050
2006-03-08	1,065	1,065	1,061	1,061	1,800	1,061
2006-03-07	1,063	1,065	1,061	1,065	2,900	1,065
2006-03-06	1,081	1,081	1,061	1,062	2,700	1,062
2006-03-03	1,066	1,075	1,060	1,060	2,100	1,060
2006-03-02	1,094	1,094	1,065	1,066	3,200	1,066
2006-03-01	1,094	1,094	1,070	1,092	3,000	1,092
2006-02-28	1,096	1,096	1,076	1,076	1,500	1,076
2006-02-27	1,080	1,095	1,077	1,080	5,000	1,080
2006-02-24	1,049	1,060	1,049	1,060	2,200	1,060
2006-02-23	1,085	1,085	1,055	1,060	2,200	1,060
2006-02-22	1,050	1,055	1,040	1,051	2,600	1,051
2006-02-21	1,050	1,055	1,035	1,050	4,400	1,050
2006-02-20	1,091	1,095	1,050	1,085	4,400	1,085
2006-02-17	1,104	1,105	1,095	1,095	2,900	1,095
2006-02-16	1,105	1,107	1,101	1,101	2,800	1,101
2006-02-15	1,130	1,130	1,106	1,107	3,500	1,107
2006-02-14	1,108	1,116	1,106	1,116	2,000	1,116
2006-02-13	1,118	1,125	1,110	1,115	3,800	1,115
2006-02-10	1,128	1,128	1,117	1,118	2,300	1,118
2006-02-09	1,124	1,128	1,111	1,125	3,500	1,125
2006-02-08	1,128	1,140	1,124	1,124	2,500	1,124
2006-02-07	1,129	1,129	1,124	1,128	2,300	1,128
2006-02-06	1,134	1,134	1,113	1,128	5,500	1,128
2006-02-03	1,120	1,122	1,104	1,112	4,800	1,112
2006-02-02	1,150	1,150	1,126	1,126	5,200	1,126
2006-02-01	1,165	1,167	1,137	1,150	10,400	1,150
2006-01-31	1,162	1,165	1,152	1,165	7,500	1,165
2006-01-30	1,141	1,161	1,120	1,161	18,100	1,161
2006-01-27	1,100	1,109	1,095	1,095	2,500	1,095
2006-01-26	1,101	1,102	1,097	1,100	5,300	1,100
2006-01-25	1,103	1,107	1,100	1,100	4,100	1,100
2006-01-24	1,112	1,120	1,100	1,100	2,400	1,100
2006-01-23	1,110	1,122	1,108	1,108	3,400	1,108
2006-01-20	1,111	1,120	1,110	1,110	2,800	1,110
2006-01-19	1,050	1,100	1,050	1,100	8,000	1,100
2006-01-18	1,140	1,140	1,056	1,110	8,800	1,110
2006-01-17	1,150	1,150	1,143	1,143	3,800	1,143
2006-01-16	1,149	1,150	1,138	1,150	12,300	1,150
2006-01-13	1,146	1,149	1,144	1,146	6,200	1,146
2006-01-12	1,149	1,149	1,140	1,146	2,400	1,146
2006-01-11	1,146	1,146	1,139	1,142	5,500	1,142
2006-01-10	1,145	1,150	1,142	1,147	5,200	1,147
2006-01-06	1,137	1,138	1,130	1,137	3,000	1,137
2006-01-05	1,135	1,135	1,128	1,128	6,300	1,128
2006-01-04	1,131	1,136	1,130	1,132	1,500	1,132

分割・併合履歴： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.15株